Xintela AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.264	0.292	0.264	0.279	0.279	521,357
2022-07-05	0.268	0.339	0.262	0.279	0.279	1,060,741
2022-07-04	0.283	0.283	0.262	0.268	0.268	515,685
2022-07-01	0.277	0.287	0.263	0.276	0.276	431,395
2022-06-30	0.287	0.287	0.272	0.276	0.276	232,248
2022-06-29	0.295	0.298	0.274	0.297	0.297	355,915
2022-06-28	0.303	0.303	0.263	0.295	0.295	1,105,000
2022-06-27	0.398	0.406	0.299	0.303	0.303	1,007,611
2022-06-23	0.398	0.407	0.358	0.393	0.393	214,005
2022-06-22	0.448	0.448	0.343	0.421	0.421	330,056
2022-06-21	0.402	0.482	0.342	0.401	0.401	1,161,979
2022-06-20	0.362	0.422	0.344	0.382	0.382	1,301,132
2022-06-17	0.348	0.369	0.322	0.362	0.362	554,584
2022-06-16	0.375	0.392	0.329	0.348	0.348	535,247
2022-06-15	0.469	0.469	0.331	0.375	0.375	585,658
2022-06-14	0.330	0.516	0.330	0.375	0.375	389,936
2022-06-13	0.381	0.392	0.298	0.369	0.369	652,668
2022-06-10	0.380	0.405	0.352	0.381	0.381	377,936
2022-06-09	0.346	0.409	0.320	0.352	0.352	577,755
2022-06-08	0.322	0.346	0.305	0.319	0.319	343,489
2022-06-07	0.330	0.330	0.305	0.322	0.322	395,615
2022-06-03	0.297	0.322	0.297	0.303	0.303	123,820
2022-06-02	0.305	0.311	0.293	0.297	0.297	215,991
2022-06-01	0.304	0.307	0.293	0.307	0.307	212,828
2022-05-31	0.304	0.310	0.286	0.304	0.304	182,243
2022-05-30	0.328	0.328	0.272	0.304	0.304	499,760
2022-05-27	0.271	0.304	0.259	0.299	0.299	1,137,659
2022-05-25	0.276	0.276	0.264	0.270	0.270	254,336
2022-05-24	0.293	0.293	0.264	0.274	0.274	844,328
2022-05-23	0.247	0.352	0.247	0.287	0.287	5,110,389
2022-05-20	0.757	0.759	0.703	0.739	0.739	247,253
2022-05-19	0.743	0.750	0.706	0.720	0.720	84,361
2022-05-18	0.706	0.739	0.703	0.712	0.712	58,002
2022-05-17	0.763	0.763	0.703	0.707	0.707	332,827
2022-05-16	0.850	0.850	0.729	0.729	0.729	151,271
2022-05-13	0.740	0.849	0.740	0.756	0.756	104,718
2022-05-12	0.856	0.856	0.729	0.740	0.740	95,561
2022-05-11	0.821	0.869	0.742	0.761	0.761	154,686
2022-05-10	0.878	0.878	0.732	0.804	0.804	115,178
2022-05-09	0.820	0.855	0.750	0.761	0.761	369,714
2022-05-06	0.872	0.884	0.733	0.825	0.825	190,336
2022-05-05	0.885	0.885	0.750	0.750	0.750	91,313
2022-05-04	0.790	0.821	0.741	0.816	0.816	121,582
2022-05-03	0.856	0.856	0.715	0.762	0.762	482,247
2022-05-02	0.856	0.856	0.710	0.756	0.756	234,175
2022-04-29	0.849	0.849	0.756	0.762	0.762	491,891
2022-04-28	0.931	0.931	0.703	0.774	0.774	775,027
2022-04-27	1.008	1.008	0.879	0.931	0.931	124,045
2022-04-26	0.997	1.008	0.940	0.944	0.944	96,296
2022-04-25	1.022	1.022	0.945	0.987	0.987	241,569
2022-04-22	0.988	1.034	0.944	1.014	1.014	93,728
2022-04-21	0.953	1.038	0.950	0.994	0.994	53,172
2022-04-20	0.991	0.991	0.944	0.967	0.967	296,228
2022-04-19	1.049	1.083	0.997	1.006	1.006	234,700
2022-04-14	1.043	1.055	1.008	1.049	1.049	28,181
2022-04-13	1.048	1.056	1.008	1.043	1.043	269,808
2022-04-12	1.055	1.100	1.008	1.056	1.056	282,330
2022-04-11	1.089	1.096	1.013	1.025	1.025	344,818
2022-04-08	1.260	1.260	1.026	1.032	1.032	1,632,947
2022-04-07	1.240	1.287	1.237	1.272	1.272	39,582

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.